Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Destiny Media Technologies Inc (OP: DSNY )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.3000 0.3000 0.2400 0.2500 56,868 -0.04(-13.49%)
May 27, 2016 0.2890 0.2890 0.2890 0 +0.06(+25.65%)
May 26, 2016 0.2250 0.2300 0.2250 0.2300 22,300 +0.03(+14.43%)
May 25, 2016 0.2010 0.2010 0.2010 0.2010 3,700 +0.00(+0.45%)
May 24, 2016 0.1804 0.2001 0.1804 0.2001 5,000 -0.00(-0.20%)
May 23, 2016 0.2005 0.2005 0.2005 0.2005 425 -0.01(-4.52%)
May 20, 2016 0.1900 0.2100 0.1900 0.2100 14,800 -0.01(-4.11%)
May 19, 2016 0.1900 0.2191 0.1900 0.2190 40,640 +0.03(+15.26%)
May 18, 2016 0.1624 0.1900 0.1624 0.1900 7,200 +0.00(+0.00%)
May 17, 2016 0.1750 0.1900 0.1750 0.1900 5,800 +0.02(+8.57%)
May 16, 2016 0.1675 0.1900 0.1601 0.1750 87,710 +0.00(+2.94%)
May 13, 2016 0.1700 0.1700 0.1500 0.1700 105,000 +0.00(+0.00%)
May 12, 2016 0.1851 0.1851 0.1700 0.1700 149,106 -0.03(-14.57%)
May 11, 2016 0.1950 0.1990 0.1900 0.1990 34,000 +0.01(+4.74%)
May 10, 2016 0.1900 0.1990 0.1900 0.1900 48,272 +0.00(+0.00%)
May 09, 2016 0.2000 0.2000 0.1900 0.1900 11,327 +0.00(+0.00%)
May 06, 2016 0.1900 0.1900 0.1850 0.1900 20,940 +0.00(+0.00%)
May 05, 2016 0.2049 0.2050 0.1900 0.1900 10,000 -0.01(-2.56%)
May 04, 2016 0.2300 0.2360 0.1751 0.1950 179,868 -0.04(-15.22%)
May 03, 2016 0.2300 0.2300 0.2300 0.2300 31,400 -0.01(-4.17%)
May 02, 2016 0.2500 0.2500 0.2300 0.2400 20,863 -0.03(-11.11%)
Apr 29, 2016 0.2700 0.3400 0.2700 0.2700 28,170 +0.01(+2.51%)
Apr 28, 2016 0.2800 0.2800 0.2350 0.2634 25,100 -0.05(-15.03%)
Apr 27, 2016 0.2500 0.3100 0.2500 0.3100 199,770 +0.07(+27.36%)
Apr 22, 2016 0.2434 0.2434 0.2434 0 -0.01(-2.64%)
Apr 21, 2016 0.2355 0.2500 0.2355 0.2500 5,000 +0.03(+13.12%)
Apr 19, 2016 0.2210 0.2210 0.2210 0 -0.03(-11.60%)
Apr 18, 2016 0.2500 0.2600 0.2500 0.2500 36,340 -0.01(-3.85%)
Apr 15, 2016 0.2300 0.2600 0.2300 0.2600 50,925 +0.01(+4.00%)
Apr 14, 2016 0.2350 0.2500 0.2350 0.2500 10,000 +0.02(+6.38%)
Apr 13, 2016 0.2110 0.2350 0.2000 0.2350 28,500 -0.01(-2.08%)
Apr 12, 2016 0.2001 0.2450 0.2001 0.2400 10,900 +0.02(+9.59%)
Apr 11, 2016 0.2050 0.2190 0.2000 0.2190 27,200 +0.00(+0.05%)
Apr 08, 2016 0.2200 0.2200 0.2189 0.2189 7,000 +0.04(+21.61%)
Apr 07, 2016 0.2061 0.2061 0.1701 0.1800 41,925 -0.02(-10.00%)
Apr 04, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 01, 2016 0.1850 0.2000 0.1850 0.2000 48,100 +0.00(+0.00%)
Mar 31, 2016 0.2000 0.2000 0.2000 0.2000 8,500 +0.02(+11.11%)
Mar 30, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 29, 2016 0.1721 0.1890 0.1721 0.1800 64,200 +0.01(+4.59%)
Mar 28, 2016 0.2100 0.2150 0.1721 0.1721 121,450 -0.05(-21.77%)
Mar 24, 2016 0.2200 0.2200 0.2200 0 +0.02(+12.76%)
Mar 23, 2016 0.2150 0.2200 0.1951 0.1951 47,527 -0.02(-11.32%)
Mar 22, 2016 0.2100 0.2200 0.2100 0.2200 18,947 -0.01(-4.35%)
Mar 21, 2016 0.2450 0.2450 0.2300 0.2300 3,927 -0.00(-2.13%)
Mar 18, 2016 0.2100 0.2499 0.2100 0.2350 25,224 +0.02(+11.90%)
Mar 17, 2016 0.2011 0.2100 0.2000 0.2100 22,600 +0.01(+4.95%)
Mar 16, 2016 0.2000 0.2250 0.2000 0.2001 23,250 -0.00(-1.19%)
Mar 15, 2016 0.2000 0.2101 0.2000 0.2025 2,400 -0.02(-7.95%)
Mar 14, 2016 0.2290 0.2290 0.2200 0.2200 13,050 -0.01(-6.38%)
Mar 11, 2016 0.2350 0.2350 0.2299 0.2350 25,775 +0.00(+2.17%)
Mar 10, 2016 0.2500 0.2500 0.2300 0.2300 2,000 -0.02(-9.80%)
Mar 09, 2016 0.2200 0.2550 0.2200 0.2550 9,360 +0.01(+2.00%)
Mar 07, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 04, 2016 0.2400 0.2400 0.2400 0.2400 2,625 +0.02(+8.60%)
Mar 03, 2016 0.2400 0.2400 0.2000 0.2210 25,700 -0.02(-7.92%)
Mar 02, 2016 0.2400 0.2400 0.2400 0.2400 6,740 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.